1,629.00
-24.5(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,631 | 1,629 | 1,629 | 1,637.5 | 1,609 | 834,100 |
| February 19, 2026 | 1,642 | 1,653.5 | 1,653.5 | 1,658 | 1,639.5 | 611,600 |
| February 18, 2026 | 1,625 | 1,640 | 1,640 | 1,643 | 1,625 | 609,800 |
| February 17, 2026 | 1,607 | 1,619.5 | 1,619.5 | 1,624.5 | 1,600 | 610,500 |
| February 16, 2026 | 1,605 | 1,599.5 | 1,599.5 | 1,618 | 1,599 | 515,100 |
| February 13, 2026 | 1,618 | 1,603.5 | 1,603.5 | 1,623 | 1,599 | 742,200 |
| February 12, 2026 | 1,600 | 1,618 | 1,618 | 1,618 | 1,595.5 | 827,200 |
| February 10, 2026 | 1,588 | 1,600 | 1,600 | 1,600 | 1,585 | 746,300 |
| February 09, 2026 | 1,600 | 1,581.5 | 1,581.5 | 1,605.5 | 1,572.5 | 885,000 |
| February 06, 2026 | 1,540 | 1,567.5 | 1,567.5 | 1,579.5 | 1,520 | 1.18M |
| February 05, 2026 | 1,540 | 1,555 | 1,555 | 1,577.5 | 1,475 | 2.74M |
| February 04, 2026 | 1,487 | 1,528 | 1,528 | 1,535 | 1,484 | 1.27M |
| February 03, 2026 | 1,463.5 | 1,479 | 1,479 | 1,481 | 1,455 | 794,900 |
| February 02, 2026 | 1,469 | 1,446 | 1,446 | 1,478.5 | 1,438 | 909,400 |
| January 30, 2026 | 1,451 | 1,455.5 | 1,455.5 | 1,460 | 1,441.5 | 739,000 |
| January 29, 2026 | 1,430 | 1,443.5 | 1,443.5 | 1,449 | 1,416.5 | 753,200 |
| January 28, 2026 | 1,443.5 | 1,431.5 | 1,431.5 | 1,450 | 1,430.5 | 770,000 |
| January 27, 2026 | 1,445 | 1,464.5 | 1,464.5 | 1,469.5 | 1,443 | 815,000 |
| January 26, 2026 | 1,456 | 1,455 | 1,455 | 1,466.5 | 1,450.5 | 820,200 |
| January 23, 2026 | 1,486.5 | 1,482.5 | 1,482.5 | 1,493 | 1,474.5 | 634,400 |
| January 22, 2026 | 1,470 | 1,481.5 | 1,481.5 | 1,490 | 1,466.5 | 581,800 |
| January 21, 2026 | 1,434 | 1,458 | 1,458 | 1,458 | 1,430 | 711,800 |
| January 20, 2026 | 1,475 | 1,461.5 | 1,461.5 | 1,480 | 1,459.5 | 935,000 |
| January 19, 2026 | 1,482 | 1,492 | 1,492 | 1,492 | 1,457 | 830,800 |
| January 16, 2026 | 1,476 | 1,489.5 | 1,489.5 | 1,497 | 1,474 | 627,600 |
| January 15, 2026 | 1,462 | 1,483 | 1,483 | 1,485 | 1,456.5 | 972,200 |
| January 14, 2026 | 1,458 | 1,466 | 1,466 | 1,476.5 | 1,456 | 812,300 |
| January 13, 2026 | 1,450 | 1,449.5 | 1,449.5 | 1,452 | 1,430.5 | 942,200 |
| January 09, 2026 | 1,425 | 1,424 | 1,424 | 1,438.5 | 1,420 | 953,600 |
| January 08, 2026 | 1,439 | 1,416.5 | 1,416.5 | 1,444 | 1,416 | 1.35M |
| January 07, 2026 | 1,440 | 1,448 | 1,448 | 1,463.5 | 1,428.5 | 1.1M |
| January 06, 2026 | 1,421 | 1,443.5 | 1,443.5 | 1,456.5 | 1,420 | 1.08M |
| January 05, 2026 | 1,407.5 | 1,414 | 1,414 | 1,421 | 1,400.5 | 1.01M |
| December 30, 2025 | 1,412 | 1,399 | 1,399 | 1,422 | 1,399 | 555,000 |
| December 29, 2025 | 1,408 | 1,412 | 1,412 | 1,416 | 1,402 | 609,900 |
| December 26, 2025 | 1,409.5 | 1,398.5 | 1,398.5 | 1,411.5 | 1,391.5 | 448,200 |
| December 25, 2025 | 1,415.5 | 1,402.5 | 1,402.5 | 1,416 | 1,400 | 674,500 |
| December 24, 2025 | 1,403.5 | 1,407.5 | 1,407.5 | 1,407.5 | 1,396 | 631,700 |
| December 23, 2025 | 1,386 | 1,406.5 | 1,406.5 | 1,410 | 1,383.5 | 911,000 |
| December 22, 2025 | 1,389 | 1,386 | 1,386 | 1,397 | 1,381 | 892,600 |
| December 19, 2025 | 1,377 | 1,387 | 1,387 | 1,389.5 | 1,371.5 | 1.25M |
| December 18, 2025 | 1,364 | 1,367.5 | 1,367.5 | 1,372.5 | 1,352 | 896,100 |
| December 17, 2025 | 1,373 | 1,352.5 | 1,352.5 | 1,374 | 1,349 | 628,000 |
| December 16, 2025 | 1,396 | 1,365.5 | 1,365.5 | 1,396 | 1,365.5 | 779,600 |
| December 15, 2025 | 1,378.5 | 1,396 | 1,396 | 1,397 | 1,374.5 | 892,200 |
| December 12, 2025 | 1,360 | 1,373.5 | 1,373.5 | 1,376 | 1,355 | 884,600 |
| December 11, 2025 | 1,354 | 1,340.5 | 1,340.5 | 1,357 | 1,338 | 823,300 |
| December 10, 2025 | 1,326.5 | 1,341 | 1,341 | 1,349.5 | 1,324.5 | 737,600 |
| December 09, 2025 | 1,310 | 1,325 | 1,325 | 1,325 | 1,309 | 757,300 |
| December 08, 2025 | 1,300 | 1,308 | 1,308 | 1,313.5 | 1,298.5 | 692,500 |
| December 05, 2025 | 1,300 | 1,300.5 | 1,300.5 | 1,309.5 | 1,293.5 | 572,400 |
| December 04, 2025 | 1,299 | 1,314 | 1,314 | 1,319 | 1,296.5 | 949,600 |
| December 03, 2025 | 1,301 | 1,299 | 1,299 | 1,306 | 1,295.5 | 736,700 |
| December 02, 2025 | 1,302.5 | 1,302.5 | 1,302.5 | 1,315.5 | 1,294.5 | 842,500 |
| December 01, 2025 | 1,319 | 1,302.5 | 1,302.5 | 1,329 | 1,302.5 | 987,100 |
| November 28, 2025 | 1,298.5 | 1,314.5 | 1,314.5 | 1,319.5 | 1,295 | 886,000 |
| November 27, 2025 | 1,287.5 | 1,298.5 | 1,298.5 | 1,301.5 | 1,284.5 | 567,900 |
| November 26, 2025 | 1,269 | 1,287.5 | 1,287.5 | 1,287.5 | 1,267 | 838,500 |
| November 25, 2025 | 1,275 | 1,263.5 | 1,263.5 | 1,280.5 | 1,258 | 946,300 |
| November 21, 2025 | 1,249 | 1,264 | 1,264 | 1,276.5 | 1,249 | 928,700 |